Skip to main content

Mohawk Industries (NY: MHK )

134.27 -1.02 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 55.86 56.56 55.49 55.55 702,640 -0.01(-0.02%)
Jan 28, 2011 58.77 59.08 55.49 55.56 1,007,567 -3.22(-5.48%)
Jan 27, 2011 58.82 59.10 57.43 58.78 703,390 -0.18(-0.31%)
Jan 26, 2011 58.58 60.45 58.18 58.96 723,254 +0.53(+0.91%)
Jan 25, 2011 57.84 58.74 57.57 58.43 491,282 +0.35(+0.60%)
Jan 24, 2011 57.15 58.44 57.05 58.08 315,732 +0.83(+1.45%)
Jan 21, 2011 59.04 59.41 57.03 57.25 519,701 -1.35(-2.30%)
Jan 20, 2011 57.92 58.95 57.60 58.60 603,225 +0.43(+0.74%)
Jan 19, 2011 57.93 58.43 57.69 58.17 538,446 +0.03(+0.05%)
Jan 18, 2011 57.33 58.25 55.97 58.14 782,810 -0.23(-0.39%)
Jan 14, 2011 57.02 58.40 56.87 58.37 367,162 +1.26(+2.21%)
Jan 13, 2011 57.68 57.68 56.97 57.11 165,081 -0.48(-0.83%)
Jan 12, 2011 57.67 58.26 57.37 57.59 370,145 +0.34(+0.59%)
Jan 11, 2011 57.74 58.25 56.77 57.25 377,662 -0.10(-0.17%)
Jan 10, 2011 56.75 57.68 55.36 57.35 455,515 +0.27(+0.47%)
Jan 07, 2011 57.91 58.25 56.20 57.08 349,399 -0.60(-1.04%)
Jan 06, 2011 57.65 58.07 57.11 57.68 392,519 +0.24(+0.42%)
Jan 05, 2011 57.10 57.84 57.03 57.44 284,854 +0.31(+0.54%)
Jan 04, 2011 57.94 58.34 56.52 57.13 421,789 -0.66(-1.14%)
Jan 03, 2011 57.70 58.22 57.17 57.79 509,423 +1.03(+1.81%)
Dec 31, 2010 57.50 57.65 56.72 56.76 308,786 -0.93(-1.61%)
Dec 30, 2010 58.50 58.75 57.51 57.69 286,617 -0.80(-1.37%)
Dec 29, 2010 59.00 59.00 58.21 58.49 327,571 -0.38(-0.65%)
Dec 28, 2010 59.05 59.23 58.43 58.87 245,251 -0.13(-0.22%)
Dec 27, 2010 58.54 59.79 58.09 59.00 401,955 +0.15(+0.25%)
Dec 23, 2010 60.15 60.50 58.76 58.85 528,452 -1.25(-2.08%)
Dec 22, 2010 60.70 61.25 59.96 60.10 386,553 -0.41(-0.68%)
Dec 21, 2010 60.93 61.28 60.42 60.51 462,342 -0.24(-0.40%)
Dec 20, 2010 60.03 61.03 59.77 60.75 502,305 +0.83(+1.39%)
Dec 17, 2010 60.21 60.33 59.44 59.92 739,015 -0.22(-0.37%)
Dec 16, 2010 59.37 60.69 59.37 60.14 458,838 +0.83(+1.40%)
Dec 15, 2010 58.34 59.50 58.07 59.31 525,871 +0.91(+1.56%)
Dec 14, 2010 58.26 58.74 58.04 58.40 441,622 +0.33(+0.57%)
Dec 13, 2010 58.30 58.47 57.91 58.07 351,889 +0.07(+0.12%)
Dec 10, 2010 57.66 58.26 57.63 58.00 327,618 +0.14(+0.24%)
Dec 09, 2010 57.04 58.07 57.00 57.86 315,742 +1.41(+2.50%)
Dec 08, 2010 56.58 57.18 56.18 56.45 409,692 -0.10(-0.18%)
Dec 07, 2010 57.87 58.09 56.47 56.55 453,138 -0.39(-0.68%)
Dec 06, 2010 55.97 57.30 55.79 56.94 472,946 +0.92(+1.64%)
Dec 03, 2010 56.22 56.32 55.22 56.02 485,986 -0.55(-0.97%)
Dec 02, 2010 54.58 56.78 54.44 56.57 491,773 +2.22(+4.08%)
Dec 01, 2010 53.54 54.66 53.42 54.35 570,629 +1.77(+3.37%)
Nov 30, 2010 52.28 52.97 51.94 52.58 357,364 -0.55(-1.04%)
Nov 29, 2010 52.45 53.54 51.95 53.13 304,759 +0.18(+0.34%)
Nov 26, 2010 52.83 53.27 52.57 52.95 79,096 -0.38(-0.71%)
Nov 24, 2010 52.58 53.33 53.33 53.33 375,801 +0.82(+1.56%)
Nov 23, 2010 52.70 53.29 52.30 52.51 396,934 -1.04(-1.94%)
Nov 22, 2010 52.90 53.68 52.47 53.55 368,617 +0.32(+0.60%)
Nov 19, 2010 52.59 53.27 51.88 53.23 389,783 +0.67(+1.27%)
Nov 18, 2010 52.76 53.45 52.47 52.56 433,975 +0.59(+1.14%)
Nov 17, 2010 52.49 52.92 51.55 51.97 721,061 -0.21(-0.40%)
Nov 16, 2010 52.22 53.48 51.62 52.18 537,820 -0.95(-1.79%)
Nov 15, 2010 53.46 54.60 53.01 53.13 330,840 +0.09(+0.17%)
Nov 12, 2010 53.41 53.68 52.86 53.04 526,242 -0.81(-1.50%)
Nov 11, 2010 53.38 54.13 53.32 53.85 299,569 -0.35(-0.65%)
Nov 10, 2010 54.36 54.87 53.10 54.20 876,084 +0.00(+0.00%)
Nov 09, 2010 56.04 56.04 53.93 54.20 893,374 -1.73(-3.09%)
Nov 08, 2010 56.99 57.94 55.70 55.93 853,241 -1.15(-2.01%)
Nov 05, 2010 57.12 58.84 55.59 57.08 3,007,780 -3.24(-5.37%)
Nov 04, 2010 59.66 60.34 59.29 60.32 1,407,744 +1.62(+2.76%)
Nov 03, 2010 59.24 59.45 58.03 58.70 553,013 -0.46(-0.78%)
Nov 02, 2010 57.10 59.24 56.96 59.16 586,272 +2.31(+4.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.